Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 3,055.00 | 3,080.00 | 2,999.00 | 3,020.00 | 3,020.00 | 204,200 |
Jun 28, 2024 | 2,986.00 | 3,095.00 | 2,986.00 | 3,035.00 | 3,035.00 | 290,900 |
Jun 27, 2024 | 3,015.00 | 3,050.00 | 2,942.00 | 2,956.00 | 2,956.00 | 265,400 |
Jun 26, 2024 | 2,981.00 | 3,020.00 | 2,958.00 | 3,010.00 | 3,010.00 | 173,200 |
Jun 25, 2024 | 2,995.00 | 2,995.00 | 2,893.00 | 2,948.00 | 2,948.00 | 284,700 |
Jun 24, 2024 | 3,010.00 | 3,025.00 | 2,984.00 | 2,994.00 | 2,994.00 | 228,400 |
Jun 21, 2024 | 3,050.00 | 3,095.00 | 3,025.00 | 3,045.00 | 3,045.00 | 303,300 |
Jun 20, 2024 | 2,963.00 | 3,045.00 | 2,936.00 | 3,040.00 | 3,040.00 | 437,700 |
Jun 19, 2024 | 2,850.00 | 2,898.00 | 2,836.00 | 2,863.00 | 2,863.00 | 142,500 |
Jun 18, 2024 | 2,908.00 | 2,908.00 | 2,847.00 | 2,863.00 | 2,863.00 | 114,900 |
Jun 17, 2024 | 2,860.00 | 2,913.00 | 2,842.00 | 2,858.00 | 2,858.00 | 157,200 |
Jun 14, 2024 | 2,878.00 | 2,926.00 | 2,873.00 | 2,894.00 | 2,894.00 | 275,100 |
Jun 13, 2024 | 2,979.00 | 2,992.00 | 2,893.00 | 2,906.00 | 2,906.00 | 202,600 |
Jun 12, 2024 | 2,971.00 | 3,000.00 | 2,957.00 | 2,979.00 | 2,979.00 | 135,600 |
Jun 11, 2024 | 2,941.00 | 2,994.00 | 2,940.00 | 2,972.00 | 2,972.00 | 259,100 |
Jun 10, 2024 | 2,938.00 | 2,966.00 | 2,913.00 | 2,941.00 | 2,941.00 | 187,400 |
Jun 07, 2024 | 2,900.00 | 2,997.00 | 2,891.00 | 2,941.00 | 2,941.00 | 236,200 |
Jun 06, 2024 | 3,050.00 | 3,050.00 | 2,948.00 | 2,948.00 | 2,948.00 | 151,900 |
Jun 05, 2024 | 3,005.00 | 3,030.00 | 2,975.00 | 3,025.00 | 3,025.00 | 145,700 |
Jun 04, 2024 | 2,950.00 | 3,060.00 | 2,950.00 | 3,030.00 | 3,030.00 | 191,100 |
Jun 03, 2024 | 2,954.00 | 3,005.00 | 2,940.00 | 2,983.00 | 2,983.00 | 274,800 |
May 31, 2024 | 2,957.00 | 2,983.00 | 2,948.00 | 2,963.00 | 2,963.00 | 304,900 |
May 30, 2024 | 2,930.00 | 3,005.00 | 2,908.00 | 2,990.00 | 2,990.00 | 300,700 |
May 29, 2024 | 3,050.00 | 3,075.00 | 2,996.00 | 3,000.00 | 3,000.00 | 269,600 |
May 28, 2024 | 3,050.00 | 3,140.00 | 3,045.00 | 3,120.00 | 3,120.00 | 242,000 |
May 27, 2024 | 3,100.00 | 3,110.00 | 3,030.00 | 3,050.00 | 3,050.00 | 240,200 |
May 24, 2024 | 3,035.00 | 3,105.00 | 3,020.00 | 3,070.00 | 3,070.00 | 216,200 |
May 23, 2024 | 3,160.00 | 3,190.00 | 3,105.00 | 3,140.00 | 3,140.00 | 155,100 |
May 22, 2024 | 3,185.00 | 3,185.00 | 3,100.00 | 3,150.00 | 3,150.00 | 217,500 |
May 21, 2024 | 3,280.00 | 3,285.00 | 3,195.00 | 3,200.00 | 3,200.00 | 261,400 |
May 20, 2024 | 3,165.00 | 3,230.00 | 3,130.00 | 3,205.00 | 3,205.00 | 272,000 |
May 17, 2024 | 3,085.00 | 3,160.00 | 3,065.00 | 3,135.00 | 3,135.00 | 285,500 |
May 16, 2024 | 3,000.00 | 3,120.00 | 2,985.00 | 3,065.00 | 3,065.00 | 374,200 |
May 15, 2024 | 3,085.00 | 3,145.00 | 2,978.00 | 2,979.00 | 2,979.00 | 707,400 |
May 14, 2024 | 3,265.00 | 3,315.00 | 3,015.00 | 3,050.00 | 3,050.00 | 1,030,400 |
May 13, 2024 | 3,560.00 | 3,625.00 | 3,535.00 | 3,625.00 | 3,625.00 | 272,000 |
May 10, 2024 | 3,560.00 | 3,575.00 | 3,505.00 | 3,535.00 | 3,535.00 | 178,400 |
May 09, 2024 | 3,545.00 | 3,565.00 | 3,505.00 | 3,520.00 | 3,520.00 | 96,500 |
May 08, 2024 | 3,495.00 | 3,535.00 | 3,455.00 | 3,515.00 | 3,515.00 | 193,900 |
May 07, 2024 | 3,485.00 | 3,520.00 | 3,465.00 | 3,500.00 | 3,500.00 | 147,600 |
May 02, 2024 | 3,415.00 | 3,445.00 | 3,380.00 | 3,390.00 | 3,390.00 | 103,600 |
May 01, 2024 | 3,430.00 | 3,475.00 | 3,400.00 | 3,445.00 | 3,445.00 | 148,300 |
Apr 30, 2024 | 3,420.00 | 3,495.00 | 3,380.00 | 3,445.00 | 3,445.00 | 242,700 |
Apr 26, 2024 | 3,350.00 | 3,435.00 | 3,305.00 | 3,420.00 | 3,420.00 | 235,000 |
Apr 25, 2024 | 3,315.00 | 3,340.00 | 3,290.00 | 3,320.00 | 3,320.00 | 123,800 |
Apr 24, 2024 | 3,300.00 | 3,400.00 | 3,290.00 | 3,385.00 | 3,385.00 | 270,700 |
Apr 23, 2024 | 3,265.00 | 3,290.00 | 3,185.00 | 3,230.00 | 3,230.00 | 222,200 |
Apr 22, 2024 | 3,300.00 | 3,310.00 | 3,215.00 | 3,245.00 | 3,245.00 | 209,700 |
Apr 19, 2024 | 3,480.00 | 3,515.00 | 3,280.00 | 3,310.00 | 3,310.00 | 318,700 |
Apr 18, 2024 | 3,420.00 | 3,525.00 | 3,365.00 | 3,485.00 | 3,485.00 | 141,800 |
Apr 17, 2024 | 3,470.00 | 3,560.00 | 3,445.00 | 3,470.00 | 3,470.00 | 331,200 |
Apr 16, 2024 | 3,455.00 | 3,485.00 | 3,400.00 | 3,415.00 | 3,415.00 | 271,300 |
Apr 15, 2024 | 3,505.00 | 3,505.00 | 3,450.00 | 3,500.00 | 3,500.00 | 181,100 |
Apr 12, 2024 | 3,615.00 | 3,615.00 | 3,515.00 | 3,550.00 | 3,550.00 | 215,900 |
Apr 11, 2024 | 3,510.00 | 3,530.00 | 3,480.00 | 3,505.00 | 3,505.00 | 146,400 |
Apr 10, 2024 | 3,530.00 | 3,580.00 | 3,515.00 | 3,555.00 | 3,555.00 | 154,100 |
Apr 09, 2024 | 3,510.00 | 3,510.00 | 3,450.00 | 3,500.00 | 3,500.00 | 167,700 |
Apr 08, 2024 | 3,490.00 | 3,510.00 | 3,430.00 | 3,475.00 | 3,475.00 | 227,100 |
Apr 05, 2024 | 3,425.00 | 3,465.00 | 3,400.00 | 3,405.00 | 3,405.00 | 214,100 |
Apr 04, 2024 | 3,500.00 | 3,550.00 | 3,490.00 | 3,490.00 | 3,490.00 | 167,200 |
Apr 03, 2024 | 3,475.00 | 3,515.00 | 3,420.00 | 3,455.00 | 3,455.00 | 232,000 |
Apr 02, 2024 | 3,485.00 | 3,555.00 | 3,450.00 | 3,510.00 | 3,510.00 | 330,500 |
Apr 01, 2024 | 3,515.00 | 3,520.00 | 3,375.00 | 3,415.00 | 3,415.00 | 174,800 |
Mar 29, 2024 | 3,490.00 | 3,520.00 | 3,455.00 | 3,515.00 | 3,515.00 | 130,700 |
Mar 28, 2024 | 3,510.00 | 3,555.00 | 3,445.00 | 3,455.00 | 3,455.00 | 209,100 |
Mar 28, 2024 | 36.67 Dividend | |||||
Mar 27, 2024 | 3,615.00 | 3,625.00 | 3,575.00 | 3,580.00 | 3,543.33 | 234,000 |
Mar 26, 2024 | 3,615.00 | 3,655.00 | 3,585.00 | 3,625.00 | 3,587.87 | 165,200 |
Mar 25, 2024 | 3,645.00 | 3,665.00 | 3,570.00 | 3,605.00 | 3,568.07 | 194,400 |
Mar 22, 2024 | 3,690.00 | 3,730.00 | 3,650.00 | 3,650.00 | 3,612.61 | 195,100 |
Mar 21, 2024 | 3,760.00 | 3,775.00 | 3,685.00 | 3,700.00 | 3,662.10 | 177,200 |
Mar 19, 2024 | 3,615.00 | 3,660.00 | 3,590.00 | 3,655.00 | 3,617.56 | 209,000 |
Mar 18, 2024 | 3,520.00 | 3,645.00 | 3,520.00 | 3,625.00 | 3,587.87 | 196,500 |
Mar 15, 2024 | 3,545.00 | 3,570.00 | 3,515.00 | 3,525.00 | 3,488.89 | 240,300 |
Mar 14, 2024 | 3,615.00 | 3,620.00 | 3,485.00 | 3,555.00 | 3,518.59 | 210,800 |
Mar 13, 2024 | 3,750.00 | 3,760.00 | 3,540.00 | 3,555.00 | 3,518.59 | 338,100 |
Mar 12, 2024 | 3,600.00 | 3,660.00 | 3,520.00 | 3,630.00 | 3,592.82 | 210,700 |
Mar 11, 2024 | 3,600.00 | 3,665.00 | 3,580.00 | 3,625.00 | 3,587.87 | 224,200 |
Mar 08, 2024 | 3,680.00 | 3,735.00 | 3,660.00 | 3,680.00 | 3,642.31 | 359,400 |
Mar 07, 2024 | 3,870.00 | 3,870.00 | 3,690.00 | 3,750.00 | 3,711.59 | 274,900 |
Mar 06, 2024 | 3,790.00 | 3,855.00 | 3,785.00 | 3,800.00 | 3,761.08 | 290,500 |
Mar 05, 2024 | 3,880.00 | 3,940.00 | 3,835.00 | 3,895.00 | 3,855.10 | 274,500 |
Mar 04, 2024 | 3,870.00 | 3,925.00 | 3,835.00 | 3,840.00 | 3,800.67 | 235,100 |
Mar 01, 2024 | 3,790.00 | 3,825.00 | 3,770.00 | 3,805.00 | 3,766.03 | 223,500 |
Feb 29, 2024 | 3,780.00 | 3,785.00 | 3,700.00 | 3,755.00 | 3,716.54 | 319,800 |
Feb 28, 2024 | 3,720.00 | 3,825.00 | 3,705.00 | 3,805.00 | 3,766.03 | 303,000 |
Feb 27, 2024 | 3,730.00 | 3,795.00 | 3,715.00 | 3,770.00 | 3,731.38 | 385,000 |
Feb 26, 2024 | 3,655.00 | 3,745.00 | 3,600.00 | 3,720.00 | 3,681.90 | 532,900 |
Feb 22, 2024 | 3,450.00 | 3,535.00 | 3,425.00 | 3,535.00 | 3,498.79 | 358,500 |
Feb 21, 2024 | 3,295.00 | 3,350.00 | 3,280.00 | 3,335.00 | 3,300.84 | 155,600 |
Feb 20, 2024 | 3,275.00 | 3,370.00 | 3,265.00 | 3,320.00 | 3,285.99 | 229,300 |
Feb 19, 2024 | 3,425.00 | 3,425.00 | 3,235.00 | 3,270.00 | 3,236.51 | 233,600 |
Feb 16, 2024 | 3,450.00 | 3,490.00 | 3,395.00 | 3,405.00 | 3,370.12 | 205,700 |
Feb 15, 2024 | 3,425.00 | 3,480.00 | 3,355.00 | 3,390.00 | 3,355.28 | 171,000 |
Feb 14, 2024 | 3,395.00 | 3,450.00 | 3,385.00 | 3,410.00 | 3,375.07 | 231,300 |
Feb 13, 2024 | 3,345.00 | 3,405.00 | 3,325.00 | 3,375.00 | 3,340.43 | 234,700 |
Feb 09, 2024 | 3,330.00 | 3,370.00 | 3,275.00 | 3,275.00 | 3,241.45 | 217,600 |
Feb 08, 2024 | 3,345.00 | 3,375.00 | 3,280.00 | 3,320.00 | 3,285.99 | 183,400 |
Feb 07, 2024 | 3,300.00 | 3,380.00 | 3,265.00 | 3,375.00 | 3,340.43 | 269,200 |
Feb 06, 2024 | 3,415.00 | 3,415.00 | 3,295.00 | 3,295.00 | 3,261.25 | 338,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |